5 DAY PERFORMANCE
+122.36%
1 MONTH PERFORMANCE
+120.78%
3 MONTH PERFORMANCE
+122.36%
6 MONTH PERFORMANCE
-51.34%
YEAR-TO-DATE PERFORMANCE
-70.63%
1 YEAR PERFORMANCE
-70.63%
ZyVersa Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 10.70 K | $10.84 M |
| 12/05/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 11.80 K | $10.84 M |
| 12/04/2025 | $0.13 | $0.14 (4.48%) | $0.14 | $0.13 | 8.70 K | $10.84 M |
| 12/03/2025 | $0.14 | $0.14 (-0.73%) | $0.14 | $0.13 | 29.80 K | $10.53 M |
| 12/02/2025 | $0.14 | $0.13 (-6.94%) | $0.14 | $0.13 | 27.50 K | $10.37 M |
| 12/01/2025 | $0.13 | $0.13 (0%) | $0.14 | $0.13 | 16.50 K | $10.37 M |
| 11/28/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 400 | $10.68 M |
| 11/26/2025 | $0.14 | $0.15 (2.08%) | $0.15 | $0.14 | 1.40 K | $11.38 M |
| 11/25/2025 | $0.14 | $0.14 (-1.41%) | $0.15 | $0.14 | 12.70 K | $10.84 M |
| 11/24/2025 | $0.14 | $0.15 (3.52%) | $0.15 | $0.14 | 47.30 K | $11.38 M |
| 11/21/2025 | $0.15 | $0.14 (-3.4%) | $0.15 | $0.14 | 28.60 K | $10.99 M |
| 11/20/2025 | $0.14 | $0.14 (3.7%) | $0.15 | $0.13 | 116.00 K | $10.84 M |
| 11/19/2025 | $0.14 | $0.14 (-2.88%) | $0.14 | $0.14 | 2.40 K | $10.45 M |
| 11/18/2025 | $0.13 | $0.14 (5.26%) | $0.15 | $0.13 | 48.50 K | $10.84 M |
| 11/17/2025 | $0.14 | $0.15 (8.57%) | $0.15 | $0.13 | 8.40 K | $11.77 M |
| 11/14/2025 | $0.14 | $0.14 (0%) | $0.15 | $0.13 | 247.60 K | $6.74 M |
| 11/13/2025 | $0.15 | $0.16 (6.67%) | $0.16 | $0.13 | 115.00 K | $7.70 M |
| 11/12/2025 | $0.14 | $0.15 (10.29%) | $0.16 | $0.14 | 34.20 K | $7.22 M |
| 11/11/2025 | $0.14 | $0.14 (0%) | $0.15 | $0.14 | 9.90 K | $6.55 M |
| 11/10/2025 | $0.14 | $0.14 (4.41%) | $0.15 | $0.14 | 29.70 K | $6.84 M |
| 11/07/2025 | $0.14 | $0.14 (2.92%) | $0.15 | $0.14 | 26.90 K | $6.79 M |
| 11/06/2025 | $0.14 | $0.14 (2.94%) | $0.16 | $0.14 | 24.80 K | $6.74 M |
| 11/05/2025 | $0.16 | $0.14 (-14.37%) | $0.16 | $0.14 | 12.40 K | $6.60 M |
| 11/04/2025 | $0.14 | $0.15 (7.35%) | $0.15 | $0.14 | 43.00 K | $7.03 M |
| 11/03/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 13.60 K | $6.55 M |
| 10/31/2025 | $0.16 | $0.14 (-15%) | $0.16 | $0.14 | 8.70 K | $6.55 M |
| 10/30/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 11.00 K | $6.74 M |
| 10/29/2025 | $0.15 | $0.14 (-4.11%) | $0.16 | $0.14 | 29.60 K | $6.74 M |
| 10/28/2025 | $0.15 | $0.15 (0.69%) | $0.16 | $0.15 | 23.40 K | $7.03 M |
| 10/27/2025 | $0.14 | $0.16 (18.52%) | $0.16 | $0.14 | 27.60 K | $7.70 M |
| 10/24/2025 | $0.15 | $0.15 (-3.33%) | $0.16 | $0.14 | 12.20 K | $6.98 M |
| 10/23/2025 | $0.16 | $0.14 (-11.66%) | $0.17 | $0.14 | 32.90 K | $6.93 M |
| 10/22/2025 | $0.15 | $0.15 (2%) | $0.17 | $0.15 | 66.40 K | $7.37 M |
| 10/21/2025 | $0.15 | $0.17 (10%) | $0.17 | $0.13 | 129.90 K | $7.94 M |
| 10/20/2025 | $0.14 | $0.15 (5.71%) | $0.15 | $0.14 | 75.80 K | $7.12 M |
| 10/17/2025 | $0.14 | $0.14 (3.7%) | $0.15 | $0.14 | 182.80 K | $6.74 M |
| 10/16/2025 | $0.15 | $0.14 (-10%) | $0.15 | $0.14 | 32.80 K | $6.50 M |
| 10/15/2025 | $0.15 | $0.14 (-3.45%) | $0.15 | $0.14 | 44.20 K | $6.74 M |
| 10/14/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.13 | 62.10 K | $7.22 M |
| 10/13/2025 | $0.14 | $0.14 (2.19%) | $0.17 | $0.14 | 19.40 K | $6.74 M |
| 10/10/2025 | $0.14 | $0.14 (-2.14%) | $0.16 | $0.13 | 19.50 K | $6.60 M |
| 10/09/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.14 | 34.00 K | $7.22 M |
| 10/08/2025 | $0.17 | $0.14 (-13.86%) | $0.18 | $0.14 | 60.80 K | $6.88 M |
| 10/07/2025 | $0.18 | $0.17 (-5.68%) | $0.18 | $0.14 | 24.80 K | $7.99 M |
| 10/06/2025 | $0.16 | $0.16 (3.23%) | $0.18 | $0.15 | 34.00 K | $7.70 M |
| 10/03/2025 | $0.15 | $0.16 (6.67%) | $0.18 | $0.13 | 38.90 K | $7.70 M |
| 10/02/2025 | $0.14 | $0.16 (11.89%) | $0.16 | $0.13 | 41.80 K | $7.70 M |
| 10/01/2025 | $0.15 | $0.14 (-3.38%) | $0.16 | $0.13 | 22.92 K | $6.88 M |
| 09/30/2025 | $0.15 | $0.15 (0.68%) | $0.15 | $0.13 | 51.93 K | $7.08 M |
| 09/29/2025 | $0.15 | $0.15 (-2.03%) | $0.15 | $0.14 | 34.20 K | $6.98 M |
| 09/26/2025 | $0.17 | $0.15 (-14.45%) | $0.17 | $0.15 | 25.89 K | $7.12 M |
| 09/25/2025 | $0.17 | $0.18 (3.53%) | $0.18 | $0.17 | 53.50 K | $8.47 M |
| 09/24/2025 | $0.16 | $0.17 (6.25%) | $0.18 | $0.16 | 11.04 K | $8.18 M |
| 09/23/2025 | $0.16 | $0.16 (1.24%) | $0.18 | $0.16 | 20.00 K | $7.85 M |
| 09/22/2025 | $0.15 | $0.16 (6.67%) | $0.18 | $0.15 | 47.64 K | $7.70 M |
| 09/19/2025 | $0.17 | $0.15 (-11.76%) | $0.18 | $0.15 | 14.10 K | $7.22 M |
| 09/18/2025 | $0.15 | $0.16 (6.67%) | $0.18 | $0.15 | 13.20 K | $7.70 M |
| 09/17/2025 | $0.13 | $0.17 (25%) | $0.18 | $0.13 | 73.70 K | $7.94 M |
| 09/16/2025 | $0.18 | $0.18 (-1.11%) | $0.18 | $0.14 | 22.40 K | $8.57 M |
| 09/15/2025 | $0.18 | $0.18 (-0.56%) | $0.18 | $0.15 | 129.30 K | $8.62 M |
| 09/12/2025 | $0.15 | $0.15 (5.52%) | $0.16 | $0.15 | 61.10 K | $7.37 M |
| 09/11/2025 | $0.14 | $0.16 (11.11%) | $0.18 | $0.14 | 32.00 K | $7.70 M |
| 09/10/2025 | $0.14 | $0.16 (17.14%) | $0.16 | $0.13 | 28.10 K | $7.90 M |
| 09/09/2025 | $0.15 | $0.14 (-6.67%) | $0.15 | $0.14 | 33.90 K | $6.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
